44,498€
3,37%
Echtzeit-Aktienkurs APA Corporation
Bid:
Ask:
Aktienkurse zur APA Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 44,07 | 45,00 | 43,05 | 43,05 | -2,36% | 209,00 |
| 19.10.2026 | 43,63 | 44,09 | 43,46 | 44,09 | 3,85% | 24,00 |
| 16.10.2026 | 41,85 | 42,45 | 41,85 | 42,45 | 2,97% | 750,00 |
| 15.10.2026 | 41,93 | 41,93 | 41,17 | 41,23 | -3,23% | 126,00 |
| 14.10.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 2,33% | - |
| 13.10.2026 | 41,63 | 41,63 | 41,63 | 41,63 | 2,17% | - |
| 12.10.2026 | 40,75 | 40,75 | 40,75 | 40,75 | 1,15% | - |
| 09.10.2026 | 40,28 | 40,28 | 40,28 | 40,28 | 3,60% | - |
| 08.10.2026 | 38,88 | 38,88 | 38,88 | 38,88 | -0,40% | - |
| 07.10.2026 | 39,04 | 39,04 | 39,04 | 39,04 | 0,40% | - |
| 06.10.2026 | 38,88 | 38,88 | 38,88 | 38,88 | 0,27% | - |
| 05.10.2026 | 38,78 | 38,78 | 38,78 | 38,78 | 1,15% | - |
| 02.10.2026 | 38,34 | 38,34 | 38,34 | 38,34 | 4,86% | - |
| 01.10.2026 | 36,56 | 36,56 | 36,56 | 36,56 | -1,15% | - |
| 30.09.2026 | 36,99 | 36,99 | 36,99 | 36,99 | -0,11% | - |
| 29.09.2026 | 37,03 | 37,03 | 37,03 | 37,03 | -1,48% | - |
| 28.09.2026 | 37,58 | 37,58 | 37,58 | 37,58 | -1,55% | 10,00 |
| 25.09.2026 | 38,17 | 38,17 | 38,17 | 38,17 | 0,10% | - |
| 24.09.2026 | 38,13 | 38,13 | 38,13 | 38,13 | 3,60% | - |
| 23.09.2026 | 36,81 | 36,81 | 36,81 | 36,81 | -3,07% | - |
| 22.09.2026 | 37,97 | 37,97 | 37,97 | 37,97 | -2,45% | - |
| 21.09.2026 | 38,93 | 38,93 | 38,93 | 38,93 | -1,19% | - |
| 18.09.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,32% | - |
| 17.09.2026 | 38,88 | 38,88 | 38,88 | 38,88 | -4,76% | - |
| 16.09.2026 | 40,83 | 40,83 | 40,83 | 40,83 | 5,30% | - |
| 15.09.2026 | 38,77 | 38,77 | 38,77 | 38,77 | -1,05% | - |
| 14.09.2026 | 39,18 | 39,18 | 39,18 | 39,18 | 2,65% | - |
| 11.09.2026 | 38,17 | 38,17 | 38,17 | 38,17 | -4,50% | - |
| 10.09.2026 | 38,33 | 39,97 | 38,33 | 39,97 | 4,35% | 162,00 |
| 09.09.2026 | 37,23 | 38,31 | 37,23 | 38,31 | 4,87% | 15,00 |
| 08.09.2026 | 36,53 | 36,53 | 36,53 | 36,53 | -1,55% | - |
| 07.09.2026 | 36,60 | 37,10 | 36,60 | 37,10 | -1,80% | 4,00 |
| 04.09.2026 | 37,78 | 37,78 | 37,78 | 37,78 | -1,37% | - |
| 03.09.2026 | 38,31 | 38,31 | 38,31 | 38,31 | 1,27% | - |
| 02.09.2026 | 38,02 | 38,45 | 37,83 | 37,83 | -0,21% | 500,00 |
| 01.09.2026 | 36,96 | 37,91 | 36,96 | 37,91 | 3,99% | 5,00 |
| 31.08.2026 | 36,45 | 36,45 | 36,45 | 36,45 | 0,82% | - |
| 28.08.2026 | 36,16 | 36,16 | 36,16 | 36,16 | 2,82% | - |
| 27.08.2026 | 35,17 | 35,17 | 35,17 | 35,17 | -0,11% | - |
| 26.08.2026 | 35,23 | 35,23 | 35,21 | 35,21 | 0,30% | 122,00 |
| 25.08.2026 | 36,66 | 36,66 | 35,10 | 35,10 | -4,87% | 2.867,00 |
| 24.08.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -2,20% | - |
| 21.08.2026 | 37,73 | 37,73 | 37,73 | 37,73 | -0,54% | - |
| 20.08.2026 | 37,00 | 37,93 | 37,00 | 37,93 | 4,46% | 350,00 |
| 19.08.2026 | 36,31 | 36,31 | 36,31 | 36,31 | 1,85% | - |
| 18.08.2026 | 35,65 | 35,65 | 35,65 | 35,65 | 2,80% | - |
| 17.08.2026 | 34,68 | 34,68 | 34,68 | 34,68 | 0,65% | - |
| 14.08.2026 | 34,46 | 34,46 | 34,46 | 34,46 | -0,09% | - |
| 13.08.2026 | 34,49 | 34,49 | 34,49 | 34,49 | -1,53% | - |
| 12.08.2026 | 35,02 | 35,02 | 35,02 | 35,02 | -0,89% | - |
| 11.08.2026 | 35,34 | 35,34 | 35,34 | 35,34 | 9,13% | - |
| 10.08.2026 | 32,38 | 32,38 | 32,38 | 32,38 | 2,78% | - |
| 07.08.2026 | 31,51 | 31,51 | 31,51 | 31,51 | 5,54% | - |
| 06.08.2026 | 29,85 | 29,85 | 29,85 | 29,85 | -3,40% | - |
| 05.08.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -3,07% | - |
| 04.08.2026 | 31,88 | 31,88 | 31,88 | 31,88 | 1,42% | - |
| 03.08.2026 | 31,44 | 31,44 | 31,44 | 31,44 | 0,11% | - |
| 31.07.2026 | 31,45 | 31,45 | 31,40 | 31,40 | -4,31% | 100,00 |
| 30.07.2026 | 31,89 | 32,82 | 31,89 | 32,82 | 4,99% | 50,00 |
| 29.07.2026 | 31,26 | 31,26 | 31,26 | 31,26 | 3,03% | - |
| 28.07.2026 | 30,34 | 30,34 | 30,34 | 30,34 | -1,59% | - |
| 27.07.2026 | 30,42 | 30,83 | 30,42 | 30,83 | -3,11% | 7,00 |
| 24.07.2026 | 31,82 | 31,82 | 31,82 | 31,82 | -1,20% | - |
| 23.07.2026 | 31,74 | 32,20 | 31,74 | 32,20 | 3,39% | 50,00 |
| 22.07.2026 | 31,15 | 31,15 | 31,15 | 31,15 | 2,50% | - |
| 21.07.2026 | 30,39 | 30,39 | 30,39 | 30,39 | -0,70% | - |
| 20.07.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 3,10% | - |
| 17.07.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -0,12% | - |
| 16.07.2026 | 29,72 | 29,72 | 29,72 | 29,72 | -1,03% | - |
| 15.07.2026 | 30,03 | 30,03 | 30,03 | 30,03 | -4,07% | - |
| 14.07.2026 | 30,26 | 31,30 | 30,26 | 31,30 | 7,58% | 7,00 |
| 13.07.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 0,66% | - |
| 10.07.2026 | 28,91 | 28,91 | 28,91 | 28,91 | -5,31% | - |
| 09.07.2026 | 30,53 | 30,53 | 30,53 | 30,53 | 3,19% | - |
| 08.07.2026 | 29,58 | 29,58 | 29,58 | 29,58 | 4,91% | - |
| 07.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,02% | - |
| 06.07.2026 | 28,19 | 28,19 | 28,19 | 28,19 | 0,20% | 100,00 |
| 03.07.2026 | 28,14 | 28,14 | 28,14 | 28,14 | 1,13% | - |
| 02.07.2026 | 27,82 | 27,82 | 27,82 | 27,82 | -1,89% | - |
| 01.07.2026 | 28,36 | 28,36 | 28,36 | 28,36 | -1,53% | - |
| 30.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,31% | - |
| 29.06.2026 | 28,89 | 28,89 | 28,89 | 28,89 | -0,77% | - |
| 26.06.2026 | 29,11 | 29,11 | 29,11 | 29,11 | -0,39% | - |
| 25.06.2026 | 29,23 | 29,23 | 29,23 | 29,23 | -2,40% | - |
| 24.06.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -0,18% | - |
| 23.06.2026 | 29,64 | 30,00 | 29,64 | 30,00 | 0,02% | 300,00 |
| 22.06.2026 | 28,63 | 30,00 | 28,63 | 30,00 | 4,68% | 140,00 |
| 19.06.2026 | 28,66 | 28,66 | 28,66 | 28,66 | -2,50% | - |
| 18.06.2026 | 29,39 | 29,39 | 29,39 | 29,39 | -0,36% | - |
| 17.06.2026 | 29,36 | 29,50 | 28,84 | 29,50 | 1,58% | 268,00 |
| 16.06.2026 | 29,85 | 29,85 | 29,04 | 29,04 | -7,77% | 100,00 |
| 15.06.2026 | 31,48 | 31,48 | 31,48 | 31,48 | 0,51% | - |
| 12.06.2026 | 31,63 | 31,63 | 31,32 | 31,32 | -4,42% | 100,00 |
| 11.06.2026 | 32,77 | 32,77 | 32,77 | 32,77 | 4,21% | - |
| 10.06.2026 | 31,45 | 31,45 | 31,45 | 31,45 | -3,14% | - |
| 09.06.2026 | 32,47 | 32,47 | 32,47 | 32,47 | 2,88% | - |
| 08.06.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -3,25% | - |
| 05.06.2026 | 32,62 | 32,62 | 32,62 | 32,62 | -0,44% | 898,00 |
| 04.06.2026 | 32,76 | 32,76 | 32,76 | 32,76 | 0,08% | - |
| 03.06.2026 | 32,34 | 32,74 | 32,34 | 32,74 | 1,71% | 115,00 |